WhaleQuant.io

ON Options Chain – 2025-12-26

Detailed ON options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ON.

Options Analytics Short-Term Forecast Short Interest Report

ON Call Options — 2025-12-26 Expiration

This page focuses on a single options expiration date for ON – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ON into 2025-12-26.

This ON 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

ON Put Options — 2025-12-26 Expiration

The table below shows all call options on ON expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ON 251226C00056000 56.00 0.35 0.35 0.46 39 1415 29.00%
ON 251226C00058000 58.00 0.04 0.03 0.07 37 1229 30.47%
ON 251226C00055000 55.00 0.83 0.8 0.97 7 650 29.54% ITM
ON 251226C00050000 50.00 5.24 4.8 5.65 7 361 70.31% ITM
ON 251226C00057000 57.00 0.14 0.12 0.19 163 317 29.49%
ON 251226C00054000 54.00 1.75 1.36 2.21 3 186 57.52% ITM
ON 251226C00051000 51.00 4.71 4.1 5.75 2 184 83.59% ITM
ON 251226C00060000 60.00 0.01 0 0.01 1 179 33.59%
ON 251226C00059000 59.00 0.03 0.01 0.15 15 153 47.27%
ON 251226C00061000 61.00 0.01 0 0.46 5 127 72.66%
ON 251226C00049000 49.00 7.29 6.1 7.95 2 113 116.80% ITM
ON 251226C00048000 48.00 6.61 7.05 8.95 100 109 127.73% ITM
ON 251226C00052000 52.00 3.57 3.3 3.85 5 100 65.53% ITM
ON 251226C00062000 62.00 0.01 0 0.54 10 89 85.16%
ON 251226C00053000 53.00 3.22 2.4 2.86 2 67 53.32% ITM
ON 251226C00064000 64.00 0.04 0 0.07 15 32 67.58%
ON 251226C00065000 65.00 0.02 0 0.17 1 30 85.55%
ON 251226C00040000 40.00 15.9 13.4 17.35 5 6 357.81% ITM
ON 251226C00041000 41.00 14.83 12.4 16.35 1 5 339.26% ITM
ON 251226C00047000 47.00 7.3 8.1 9.9 5 4 140.63% ITM
ON 251226C00063000 63.00 0.03 0 0.75 0 3 102.73%
ON 251226C00042000 42.00 13.56 11.4 15.35 4 2 321.09% ITM
ON 251226C00038000 38.00 10.55 15.4 19.35 0 1 395.70% ITM
ON 251226C00070000 70.00 0.12 0 0.06 0 1 99.61%
ON 251226C00043000 43.00 12.65 11.95 13.75 3 1 175.39% ITM
ON 251226C00030000 30.00 21.48 23.4 27.3 5 1 562.50% ITM
ON 251226C00045000 45.00 10.92 10.1 11.7 4 0 156.25% ITM
ON 251226C00035000 35.00 11.17 18.4 22.3 1 0 451.56% ITM

ON Put Options Chain – 2025-12-26

The table below lists all put options on ON expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ON 251226P00038000 38.00 0.02 0 2.13 3 5540 328.13%
ON 251226P00049000 49.00 0.14 0 0.29 3 845 82.03%
ON 251226P00054000 54.00 0.16 0.15 0.2 14 207 31.35%
ON 251226P00055000 55.00 0.46 0.37 0.57 27 205 34.77%
ON 251226P00052000 52.00 0.08 0.01 0.18 2 164 53.52%
ON 251226P00050000 50.00 0.12 0 0.34 4 119 74.41%
ON 251226P00051000 51.00 0.04 0.01 0.04 4 112 46.09%
ON 251226P00045000 45.00 0.04 0 0.06 78 92 94.53%
ON 251226P00056000 56.00 1.14 0.86 1.14 18 87 37.60% ITM
ON 251226P00057000 57.00 1.25 0.9 2.05 22 77 49.32% ITM
ON 251226P00053000 53.00 0.07 0.04 0.12 42 69 37.11%
ON 251226P00044000 44.00 0.08 0 0.75 2 44 167.77%
ON 251226P00047000 47.00 0.08 0 0.09 6 29 82.42%
ON 251226P00042000 42.00 0.34 0 0.04 27 27 114.84%
ON 251226P00046000 46.00 0.06 0 0.05 7 24 83.59%
ON 251226P00043000 43.00 0.37 0 0.41 3 17 156.64%
ON 251226P00040000 40.00 0.02 0 0.38 1 10 189.45%
ON 251226P00058000 58.00 2 1.52 2.93 1 9 56.35% ITM
ON 251226P00048000 48.00 0.01 0 0.01 2 8 54.69%
ON 251226P00041000 41.00 0.07 0 0.65 1 5 199.61%
ON 251226P00063000 63.00 7.26 5.7 9.4 0 2 68.36% ITM
ON 251226P00039000 39.00 0.01 0 2.13 1 1 311.33%
ON 251226P00030000 30.00 0.33 0 2.13 1 1 479.30%
ON 251226P00037000 37.00 0.01 0 2.13 1 1 345.51%
ON 251226P00070000 70.00 15.75 12.7 16.3 0 1 91.41% ITM
ON 251226P00059000 59.00 4.39 2.35 3.95 0 1 69.34% ITM
ON 251226P00060000 60.00 5.13 3.3 5.1 1 1 89.45% ITM
ON 251226P00065000 65.00 10.43 7.7 11.4 1 0 81.64% ITM
ON 251226P00062000 62.00 8.03 5.3 7.2 0 0 116.80% ITM
ON 251226P00066000 66.00 11.44 8.7 12.4 1 0 87.89% ITM
ON 251226P00068000 68.00 13.22 10.7 14.4 4 0 100.00% ITM

ON 2025-12-26 Options Chain FAQ

1. What does this ON options chain for 2025-12-26 show?

This page displays the full ON options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this ON options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ON.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for ON: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this ON options table?

Implied volatility reflects how much movement the market expects for ON between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in ON, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this ON options chain for 2025-12-26 updated?

The ON options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.